|
Markt geschlossen -
Nasdaq
22:00:00 02.10.2026
|
Perf. 5 T | Veränd. 1. Jan. | ||
| 333.69 USD | +1.02% |
|
-2.16% | +22.74% |
Börsenplatz
Nasdaq
865985 333.69 $
+1.02%
11.1 Mrd.
$
| Börse | Mnemo | Kurs | Veränderung | Volumen | |
|---|---|---|---|---|---|
| 865985 | 333.69USD | +1.02% | 11.1 Mrd. $ | ||
CBOE
| 865985 | 333.73USD | +0.97% | 397 Mio. $ | |
|
Tradegate
| 865985 | 296.45EUR | +0.82% | 8.96 Mio. € | |
|
Xetra
| 865985 | 295.00EUR | +0.94% | 4.79 Mio. € | |
|
CBOE
| 865985 | 295.20EUR | +1.01% | 1.48 Mio. € | |
|
London S.E.
| 865985 | 334.28USD | +1.36% | 1.6 Mio. $ | |
|
Boerse Muenchen
| 865985 | 296.50EUR | +0.97% | 1.07 Mio. € | |
|
Borsa Italiana
| 865985 | 292.80EUR | -2.40% | 1.01 Mio. € | |
|
Börse Stuttgart
| 865985 | 295.75EUR | +0.65% | 364’956 € | |
|
Mexican S.E.
| 865985 | 6’064.27MXN | +0.27% | 6.74 Mio. $ | |
|
Deutsche Boerse AG
| 865985 | 296.10EUR | +0.71% | 241’914 € | |
|
Kazakhstan S.E.
| AAPL_KZ | 330.67USD | -3.06% | 159’714 $ | |
|
Wiener Boerse
| AAPL | 294.80EUR | +0.84% | 16’214 € | |
|
Bolsa De Valores De Colombia
| AAPLCO | 1’083’000.00COP | 0.00% | 10.83 Mio. $ | |
|
Santiago S.E.
| AAPLCL | 326’000.00CLP | -0.66% | 1.96 Mio. $ | |
|
Lima
| AAPLUS | 328.02USD | -3.07% | 1640.1 $ | |
|
Swiss Exchange
| 865985 | 275.80CHF | +0.68% | 1103.2 CHF | |
|
Bulgaria S.E.
| APC | 294.75EUR | +3.01% | 294.75 € | |
|
Santiago S.E.
| AAPL | 338.40USD | 0.00% | 0 $ | |
|
CBOE
| 865985 | 275.15EUR | 0.00% | 0 € | |
|
Swiss Exchange
| 865985 | 331.05USD | +0.36% | 0 $ | |
|
Warsaw S.E.
| 865985 | 1’281.00PLN | 0.00% | 0 zł | |
| A4199X | 87.06BRL | +0.95% | 20.7 Mio. R$ | ||
| AAPL | 27’040.00ARS | +0.75% | 2.83 Mrd. $ | ||
|
Buenos Aires S.E.
| AAPLD | 17.51USD | +1.27% | 639’045 $ | |
| A3DAE2 | 46.90CAD | +1.03% | 4.57 Mio. $ | ||
|
Deutsche Boerse AG
| A3DAE2 | 28.80EUR | +0.70% | 864 € | |
|
Boerse Muenchen
| A3DAE2 | 29.60EUR | +1.37% | 29.6 € | |
| AAPL80 | 11.20THB | 0.00% | 5.8 Mio. ฿ | ||
| AAPL01 | 32.75THB | -0.76% | 446’088 ฿ | ||
| AAPL03 | 3.720THB | -0.53% | 362’268 ฿ | ||
| ZAAP | 11.78CAD | -1.83% | 4723.78 $ | ||
|
Deutsche Boerse AG
| A41U1B | 7.300EUR | +0.69% | 0 € | |
| AAPL19 | 7.450THB | 0.00% | 11’480.45 ฿ |
5-Tages-Kurse: Apple Inc.
verzögerte Kurse Nasdaq
| 28.09.2026 | 29.09.2026 | 30.09.2026 | 01.10.2026 | 02.10.2026 | |
|---|---|---|---|---|---|
| Kurs | $ 338.40 | $ 329.40 | $ 333.02 | $ 330.32 | $ 333.69 |
| Volumen | 32’820’848 | 38’478’037 | 49’988’558 | 36’306’346 | 33’278’552 |
| Veränderung | -0.78% | -2.66% | +1.10% | -0.81% | +1.02% |
| Eröffnung | $ 340.37 | $ 336.97 | $ 330.80 | $ 330.00 | $ 333.26 |
| Hoch | $ 342.99 | $ 337.09 | $ 339.50 | $ 332.48 | $ 334.54 |
| Tief | $ 338.04 | $ 328.70 | $ 330.14 | $ 325.81 | $ 330.61 |
Performance
| 1 Tag | +1.02% | ||
| 1 Woche | -2.16% | ||
| Laufender Monat | +0.20% | ||
| 1 Monat | +1.67% | ||
| 3 Monate | +8.12% | ||
| 6 Monate | +30.39% | ||
| Seit Jahresbeginn | +22.74% | ||
| 1 Jahr | +29.33% | ||
| 3 Jahre | +93.56% | ||
| 5 Jahre | +133.92% | ||
| 10 Jahre | +1’086.24% |
Volumen
MärkteTagesvolumen
33’278’552
Geschätztes Tagesvolumen
33’278’552
Durchschn. Volumen (20 T)
40’046’857
Relatives Tagesvolumen
0.83
Durchschn. Volumen (20 T) USD
13’363’235’712.33
Rekordvolumen 1
2’147’483’647
Rekordvolumen 2
2’147’483’647
Rekordvolumen 3
2’147’483’647
Durchschnittlicher Kapitalumschlag
0
Durchschnittlicher Streubesitzumschlag
0
Basisdaten
Marktkapitalisierung (USD)
4’869’931’924’200
Umsatz (USD)
416’161’000’000
Mitarbeiterzahl
166’000
Umsatz / Mitarbeiter (USD)
2’506’994
Streubesitz
98.34%
Streubesitz (USD)
4’789’255’460’318
Täglicher Kapitalumschlag
0.27%
Indikatoren
Gleitender Durchschnitt 5 Tage
334.44
Gleitender Durchschnitt 20 Tage
331.62
Gleitender Durchschnitt 50 Tage
322.18
Gleitender Durchschnitt 100 Tage
313.53
Kursdifferenz / (MMA5)
+0.23%
Kursdifferenz / (MMA20)
-0.62%
Kursdifferenz / (MMA50)
-3.45%
Kursdifferenz / (MMA100)
-6.04%
RSI 9 Tage
47.06
RSI 14 Tage
51.43
| % | % 5 Tage | Perf. 1 Jahr | Perf. 3 Jahre | Marktkap.($) | ||
|---|---|---|---|---|---|---|
 | +1.02% | -2.16% | +29.33% | +93.56% | 4’870 Mrd. | |
| 0.00% | -3.33% | +210.11% | +303.51% | 1’301 Mrd. | |
| -3.96% | -6.41% | -55.93% | +102.34% | 79.5 Mrd. | |
| +0.58% | -2.04% | -42.89% | -48.32% | 9.24 Mrd. | |
| -0.48% | -3.58% | -64.65% | -62.36% | 3.07 Mrd. | |
| +0.45% | -3.49% | +20.11% | -45.97% | 2.87 Mrd. | |
| -0.59% | -5.68% | -26.65% | - | 2.56 Mrd. | |
| +1.60% | -2.78% | -2.58% | +194.32% | 2.36 Mrd. | |
| +0.90% | -0.88% | -26.39% | +20.54% | 1.66 Mrd. | |
| +3.62% | -1.19% | -20.45% | +129.23% | 1.48 Mrd. | |
| Durchschnitt | +0.31% | -2.93% | +2.00% | +76.32% | 627.39 Mrd. | |
| Nach Marktkapitalisierung gewichteter Durchschnitt | +0.74% | -0.93% | +65.53% | +136.91% |
Kurshistorie: Apple Inc.
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
8c5b062d2c22ffbc60524bef.t27mPw9A2vsXwvbvJON5lNIQVK8HSSTaGDZQ-SY_1qE._giKTG0ii9ZNiI7fHNAO3-pBbJ9qC1fsLHobiUVLvM7WBrMIWBe0nkWRlQ
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 22:00:00 | 333.69 | 6’224’093 | 22’552’909 |
| 22:00:00 | 333.79 | 80 | 16’328’816 |
| 21:59:59 | 333.79 | 480 | 16’328’736 |
| 21:59:59 | 333.78 | 200 | 16’328’256 |
| 21:59:59 | 333.78 | 200 | 16’328’056 |
| 21:59:59 | 333.78 | 80 | 16’327’856 |
| 21:59:59 | 333.79 | 40 | 16’327’776 |
| 21:59:59 | 333.79 | 960 | 16’327’736 |
| 21:59:59 | 333.79 | 200 | 16’326’776 |
| 21:59:59 | 333.79 | 200 | 16’326’576 |
Kurs-Extreme
| 1 Woche | 325.81 |  | 342.99 |
| 1 Monat | 309.9 | | 345.34 |
| Seit Jahresbeginn | 243.42 | | 345.34 |
| 1 Jahr | 243.42 | | 345.34 |
| 3 Jahre | 164.08 | | 345.34 |
| 5 Jahre | 124.17 | | 345.34 |
| 10 Jahre | 26.02 | | 345.34 |
Monatliche Performance
Jährliche Performance
| 2026 | +22.74% | ||
| 2025 | +8.56% | ||
| 2024 | +30.07% | ||
| 2023 | +48.18% | ||
| 2022 | -26.83% | ||
| 2021 | +33.82% | ||
| 2020 | +80.75% | ||
| 2019 | +86.16% | ||
| 2018 | -6.79% | ||
| 2017 | +46.11% | ||
| 2016 | +10.03% | ||
| 2015 | -4.64% | ||
| 2014 | +37.72% | ||
| 2013 | +5.42% | ||
| 2012 | +31.40% | ||
| 2011 | +25.56% | ||
| 2010 | +53.07% | ||
| 2009 | +146.90% | ||
| 2008 | -56.91% | ||
| 2007 | +133.47% | ||
| 2006 | +18.01% | ||
| 2005 | +123.26% | ||
| 2004 | +201.36% | ||
| 2003 | +49.13% | ||
| 2002 | -34.57% | ||
| 2001 | +47.23% | ||
| 2000 | -71.06% | ||
| 1999 | +151.15% | ||
| 1998 | +211.91% | ||
| 1997 | -37.13% | ||
| 1996 | -34.51% | ||
| 1995 | -18.27% | ||
| 1994 | +33.33% | ||
| 1993 | -51.05% | ||
| 1992 | +5.99% | ||
| 1991 | +31.10% | ||
| 1990 | +21.99% | ||
| 1989 | -12.42% | ||
| 1988 | -4.17% | ||
| 1987 | +107.41% | ||
| 1986 | +84.09% | ||
| 1985 | -24.46% | ||
| 1984 | +19.49% | ||
| 1983 | -18.41% | ||
| 1982 | +59.33% |
- Börse
- Aktien
- 865985 Aktie
- Kurse Apple Inc.
Bitte wählen Sie Ihre Ausgabe
Alle länderspezifischen Finanzinformationen
